Union Pacific Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	103.73	103.74	101.90	102.42	82.717	2,968,600
2017-01-06	102.03	103.77	101.20	103.19	83.339	3,862,400
2017-01-05	103.03	103.36	101.22	102.13	82.483	4,180,400
2017-01-04	102.89	104.31	102.51	103.14	83.299	3,668,300
2017-01-03	104.48	105.29	102.07	102.52	82.798	3,824,300
2016-12-30	104.18	104.84	103.25	103.68	83.735	2,914,700
2016-12-29	104.88	105.25	103.99	104.42	84.333	2,122,900
2016-12-28	105.75	106.32	104.59	104.76	84.607	1,799,000
2016-12-27	105.51	105.93	105.21	105.71	85.375	1,518,200
2016-12-23	105.23	105.27	104.32	105.18	84.946	2,146,200
2016-12-22	104.12	105.28	103.37	105.19	84.955	2,994,800
2016-12-21	104.70	105.55	104.05	104.65	84.518	2,210,900
2016-12-20	103.81	104.77	103.54	104.65	84.518	3,026,700
2016-12-19	103.08	103.89	102.63	103.40	83.509	2,859,400
2016-12-16	104.74	104.97	103.05	103.31	83.436	6,610,300
2016-12-15	102.98	104.94	102.51	104.68	84.543	4,479,800
2016-12-14	104.25	104.83	102.67	102.82	83.040	3,549,600
2016-12-13	104.59	104.74	103.12	104.04	84.026	4,144,300
2016-12-12	105.33	105.33	102.91	104.32	84.252	4,136,500
2016-12-09	104.89	105.48	104.03	104.99	84.793	4,098,800
2016-12-08	106.32	106.62	104.74	105.37	85.100	3,862,000
2016-12-07	103.49	106.50	102.72	106.33	85.875	4,936,100
2016-12-06	103.00	103.31	102.30	103.15	83.307	3,228,400
2016-12-05	103.32	103.75	102.81	102.84	83.057	3,459,300
2016-12-02	103.38	103.60	102.02	102.65	82.903	3,511,000
2016-12-01	101.84	103.96	101.61	103.39	83.501	4,748,200
2016-11-30	101.36	102.73	101.26	101.33	81.837	6,190,700
2016-11-29	100.53	101.05	100.10	100.57	81.223	2,945,900
2016-11-28	101.32	101.39	100.43	100.69	81.320	3,533,800
2016-11-25	101.45	102.16	101.13	102.10	81.970	1,680,900
2016-11-23	100.71	101.70	100.66	101.39	81.400	3,154,300
2016-11-22	101.10	101.22	100.39	100.49	80.678	3,350,900
2016-11-21	100.10	101.63	100.00	100.75	80.887	3,385,300
2016-11-18	98.930	100.00	98.600	99.830	80.148	3,653,400
2016-11-17	97.720	98.940	97.480	98.810	79.329	4,379,500
2016-11-16	98.380	99.060	97.720	98.010	78.687	2,866,100
2016-11-15	99.180	99.540	97.920	99.110	79.570	4,263,200
2016-11-14	97.520	100.63	97.510	99.430	79.827	6,617,000
2016-11-11	97.050	97.700	95.670	96.880	77.780	6,664,200
2016-11-10	95.130	98.790	95.030	97.490	78.269	8,952,900
2016-11-09	87.880	94.960	87.880	93.950	75.427	9,655,200
2016-11-08	90.790	90.960	89.720	90.600	72.738	4,268,500
2016-11-07	90.000	90.880	89.850	90.750	72.858	4,556,500
2016-11-04	88.700	89.480	88.380	88.760	71.260	3,745,700
2016-11-03	88.680	89.640	88.250	88.770	71.268	4,468,600
2016-11-02	88.080	89.310	87.740	88.690	71.204	4,437,400
2016-11-01	88.650	88.890	87.060	87.890	70.562	3,980,500
2016-10-31	88.750	89.070	88.110	88.180	70.795	3,681,200
2016-10-28	88.940	89.320	87.790	88.370	70.947	3,784,400
2016-10-27	89.210	89.390	88.580	88.820	71.309	4,367,100
2016-10-26	90.020	90.020	88.630	89.050	71.493	4,750,200
2016-10-25	89.730	90.420	89.150	89.990	72.248	5,599,100
2016-10-24	90.780	91.490	89.770	89.880	72.160	7,038,000
2016-10-21	89.570	91.500	89.370	90.370	72.553	8,288,700
2016-10-20	94.400	95.000	89.810	90.640	72.770	16,101,900
2016-10-19	96.650	98.440	96.260	97.120	77.972	3,706,800
2016-10-18	97.600	98.070	96.670	96.720	77.651	3,565,800
2016-10-17	96.710	97.120	96.440	96.770	77.691	2,363,300
2016-10-14	97.070	98.260	96.830	96.840	77.747	4,927,400
2016-10-13	95.390	97.110	94.300	96.740	77.667	4,311,600

← NewerPage 42 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-06-09	2:1
2008-05-29	2:1
1991-10-02	2:1

Dividends

Ex-date	Amount
2026-08-31	1.4200 USD
2026-05-29	1.3800 USD
2026-02-27	1.3800 USD
2025-12-05	1.3800 USD
2025-08-29	1.3800 USD
2025-05-30	1.3400 USD
2025-02-28	1.3400 USD
2024-12-09	1.3400 USD
2024-08-30	1.3400 USD
2024-05-31	1.3000 USD
2024-02-28	1.3000 USD
2023-12-07	1.3000 USD
2023-08-30	1.3000 USD
2023-05-30	1.3000 USD
2023-02-27	1.3000 USD
2022-12-16	1.3000 USD
2022-08-30	1.3000 USD
2022-05-27	1.3000 USD
2022-02-25	1.1800 USD
2021-12-17	1.1800 USD
2021-08-30	1.0700 USD
2021-05-27	1.0700 USD
2021-02-25	0.9700 USD
2020-11-27	0.9700 USD
2020-08-28	0.9700 USD
2020-05-28	0.9700 USD
2020-02-27	0.9700 USD
2019-11-27	0.9700 USD
2019-08-29	0.9700 USD
2019-05-30	0.8800 USD
2019-02-27	0.8800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.